Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 21.04 | 21.60 | 20.49 | 20.87 | 11,018,191 | -0.27(-1.27%) |
Oct 29, 2009 | 20.35 | 21.29 | 20.34 | 21.14 | 9,854,852 | +1.00(+4.99%) |
Oct 28, 2009 | 20.85 | 21.08 | 20.06 | 20.14 | 6,553,463 | -0.84(-4.01%) |
Oct 27, 2009 | 21.85 | 22.09 | 20.94 | 20.98 | 10,344,155 | -0.99(-4.49%) |
Oct 26, 2009 | 22.20 | 22.75 | 21.83 | 21.96 | 6,734,628 | -0.13(-0.59%) |
Oct 23, 2009 | 22.32 | 22.34 | 22.06 | 22.09 | 5,576,300 | -0.47(-2.07%) |
Oct 22, 2009 | 22.30 | 22.78 | 22.30 | 22.56 | 10,204,473 | +0.34(+1.54%) |
Oct 21, 2009 | 23.03 | 23.40 | 22.15 | 22.22 | 7,084,261 | -0.91(-3.92%) |
Oct 20, 2009 | 23.13 | 23.29 | 23.05 | 23.13 | 5,452,316 | -0.42(-1.78%) |
Oct 19, 2009 | 22.73 | 23.99 | 22.73 | 23.55 | 10,128,895 | +0.94(+4.15%) |
Oct 16, 2009 | 22.72 | 22.81 | 22.08 | 22.61 | 7,264,329 | +0.02(+0.09%) |
Oct 15, 2009 | 22.73 | 22.96 | 22.42 | 22.59 | 5,125,034 | -0.26(-1.15%) |
Oct 14, 2009 | 22.49 | 22.96 | 22.49 | 22.85 | 6,398,289 | +0.56(+2.50%) |
Oct 13, 2009 | 22.05 | 22.42 | 21.98 | 22.29 | 5,042,677 | +0.22(+0.98%) |
Oct 12, 2009 | 22.33 | 22.46 | 21.82 | 22.08 | 5,764,262 | +0.24(+1.08%) |
Oct 09, 2009 | 21.86 | 22.02 | 21.60 | 21.84 | 4,961,580 | -0.21(-0.95%) |
Oct 08, 2009 | 21.29 | 22.15 | 21.22 | 22.05 | 9,598,445 | +0.85(+4.00%) |
Oct 07, 2009 | 21.01 | 21.38 | 20.80 | 21.20 | 6,574,556 | +0.12(+0.59%) |
Oct 06, 2009 | 21.01 | 21.20 | 20.80 | 21.08 | 8,059,202 | +0.25(+1.20%) |
Oct 05, 2009 | 19.51 | 20.83 | 19.51 | 20.83 | 12,432,754 | +1.81(+9.53%) |
Oct 02, 2009 | 19.10 | 19.27 | 18.84 | 19.01 | 7,015,240 | -0.29(-1.50%) |
Oct 01, 2009 | 19.95 | 20.18 | 19.23 | 19.30 | 6,190,817 | -0.76(-3.77%) |
Sep 30, 2009 | 20.21 | 20.28 | 19.60 | 20.06 | 5,383,892 | -0.14(-0.68%) |
Sep 29, 2009 | 20.23 | 20.44 | 19.70 | 20.20 | 7,339,738 | +0.10(+0.49%) |
Sep 28, 2009 | 19.97 | 20.27 | 19.89 | 20.10 | 10,082,471 | +0.26(+1.29%) |
Sep 25, 2009 | 20.18 | 20.19 | 19.76 | 19.84 | 6,333,107 | -0.28(-1.40%) |
Sep 24, 2009 | 20.54 | 20.74 | 20.04 | 20.12 | 5,333,127 | -0.37(-1.83%) |
Sep 23, 2009 | 21.06 | 21.33 | 20.49 | 20.50 | 5,514,251 | -0.67(-3.16%) |
Sep 22, 2009 | 20.92 | 21.55 | 20.81 | 21.17 | 4,612,591 | +0.41(+1.99%) |
Sep 21, 2009 | 20.77 | 20.95 | 20.49 | 20.75 | 3,527,102 | -0.18(-0.88%) |
Sep 18, 2009 | 20.93 | 21.11 | 20.52 | 20.94 | 5,337,963 | +0.12(+0.57%) |
Sep 17, 2009 | 20.56 | 21.12 | 20.52 | 20.82 | 8,950,381 | +0.43(+2.13%) |
Sep 16, 2009 | 20.10 | 20.71 | 19.93 | 20.39 | 10,085,462 | +0.39(+1.97%) |
Sep 15, 2009 | 19.53 | 20.36 | 19.12 | 19.99 | 10,685,223 | +0.45(+2.32%) |
Sep 14, 2009 | 19.13 | 19.57 | 18.82 | 19.54 | 5,981,157 | +0.28(+1.43%) |
Sep 11, 2009 | 19.64 | 19.66 | 19.05 | 19.26 | 5,039,207 | -0.40(-2.04%) |
Sep 10, 2009 | 19.54 | 19.74 | 19.24 | 19.66 | 5,114,145 | +0.12(+0.64%) |
Sep 09, 2009 | 19.13 | 19.61 | 18.82 | 19.54 | 5,224,371 | +0.37(+1.95%) |
Sep 08, 2009 | 19.05 | 19.67 | 18.99 | 19.17 | 7,314,233 | -0.03(-0.17%) |
Sep 04, 2009 | 19.39 | 19.39 | 18.96 | 19.20 | 6,174,383 | -0.23(-1.18%) |
Sep 03, 2009 | 18.04 | 19.49 | 17.85 | 19.43 | 12,835,830 | +1.57(+8.79%) |
Sep 02, 2009 | 17.87 | 18.21 | 17.72 | 17.86 | 6,042,046 | -0.24(-1.31%) |
Sep 01, 2009 | 18.38 | 18.99 | 17.94 | 18.09 | 6,303,428 | -0.32(-1.75%) |
Aug 31, 2009 | 18.64 | 18.66 | 18.31 | 18.42 | 5,254,376 | -0.37(-1.96%) |
Aug 28, 2009 | 18.85 | 19.11 | 18.72 | 18.78 | 5,357,191 | +0.10(+0.53%) |
Aug 27, 2009 | 18.71 | 18.98 | 18.46 | 18.69 | 5,156,287 | -0.22(-1.18%) |
Aug 26, 2009 | 19.15 | 19.42 | 18.78 | 18.91 | 4,582,159 | -0.22(-1.13%) |
Aug 25, 2009 | 18.63 | 19.24 | 18.40 | 19.13 | 8,359,555 | +0.67(+3.63%) |
Aug 24, 2009 | 18.48 | 18.76 | 18.40 | 18.46 | 7,274,209 | -0.05(-0.25%) |
Aug 21, 2009 | 18.38 | 18.90 | 18.26 | 18.50 | 5,198,173 | +0.24(+1.29%) |
Aug 20, 2009 | 18.13 | 18.38 | 17.99 | 18.27 | 6,310,707 | +0.09(+0.51%) |
Aug 19, 2009 | 17.48 | 18.20 | 17.24 | 18.17 | 6,702,738 | +0.46(+2.60%) |
Aug 18, 2009 | 17.88 | 18.06 | 17.46 | 17.71 | 6,280,068 | -0.07(-0.41%) |
Aug 17, 2009 | 17.77 | 18.08 | 17.64 | 17.79 | 9,472,150 | -0.52(-2.83%) |
Aug 14, 2009 | 19.13 | 19.59 | 18.12 | 18.31 | 16,259,298 | -1.24(-6.35%) |
Aug 13, 2009 | 19.53 | 19.63 | 18.75 | 19.55 | 8,288,425 | +0.22(+1.16%) |
Aug 12, 2009 | 19.09 | 19.62 | 18.99 | 19.32 | 8,931,378 | +0.01(+0.07%) |
Aug 11, 2009 | 19.22 | 19.64 | 18.88 | 19.31 | 7,432,995 | +0.03(+0.14%) |
Aug 10, 2009 | 19.84 | 19.95 | 19.06 | 19.28 | 10,361,813 | -0.62(-3.10%) |
Aug 07, 2009 | 18.72 | 20.18 | 18.69 | 19.90 | 8,905,428 | +1.50(+8.18%) |
Aug 06, 2009 | 18.65 | 19.21 | 18.19 | 18.40 | 6,655,349 | +0.03(+0.18%) |
Aug 05, 2009 | 17.90 | 18.51 | 17.46 | 18.36 | 9,419,388 | +0.55(+3.06%) |
Aug 04, 2009 | 17.93 | 18.21 | 17.72 | 17.82 | 6,082,127 | -0.22(-1.21%) |
Aug 03, 2009 | 17.73 | 18.06 | 17.43 | 18.04 | 7,208,542 | +0.67(+3.87%) |
Jul 31, 2009 | 16.94 | 17.50 | 16.75 | 17.37 | 6,108,410 | +0.59(+3.52%) |
Jul 30, 2009 | 16.83 | 17.44 | 16.72 | 16.77 | 6,228,486 | +0.15(+0.91%) |
Jul 29, 2009 | 16.77 | 17.04 | 16.31 | 16.62 | 6,300,837 | -0.33(-1.94%) |
Jul 28, 2009 | 16.95 | 17.27 | 16.60 | 16.95 | 4,875,607 | -0.17(-1.00%) |
Jul 27, 2009 | 17.24 | 17.31 | 16.71 | 17.12 | 5,777,382 | -0.37(-2.14%) |
Jul 24, 2009 | 16.85 | 17.54 | 16.60 | 17.50 | 1,674 | +0.56(+3.30%) |
Jul 23, 2009 | 15.95 | 17.34 | 15.68 | 16.94 | 14,513,995 | +1.00(+6.31%) |
Jul 22, 2009 | 15.17 | 16.03 | 15.17 | 15.93 | 8,055,254 | +0.62(+4.08%) |
Jul 21, 2009 | 15.58 | 15.63 | 14.88 | 15.31 | 6,698,992 | -0.09(-0.60%) |
Jul 20, 2009 | 14.61 | 15.43 | 14.52 | 15.40 | 7,431,803 | +0.95(+6.59%) |
Jul 17, 2009 | 14.11 | 14.61 | 14.11 | 14.45 | 5,482,488 | +0.14(+0.96%) |
Jul 16, 2009 | 14.17 | 14.43 | 13.81 | 14.31 | 5,042,513 | +0.11(+0.79%) |
Jul 15, 2009 | 13.31 | 14.25 | 13.31 | 14.20 | 8,687,318 | +0.99(+7.51%) |
Jul 14, 2009 | 13.23 | 13.30 | 12.90 | 13.21 | 7,088,626 | +0.02(+0.15%) |
Jul 13, 2009 | 12.94 | 13.20 | 12.83 | 13.19 | 5,125,948 | +0.37(+2.87%) |
Jul 10, 2009 | 12.78 | 13.26 | 12.68 | 12.82 | 4,311,184 | -0.13(-1.01%) |
Jul 09, 2009 | 12.74 | 13.17 | 12.60 | 12.95 | 8,760,020 | +0.50(+4.01%) |
Jul 08, 2009 | 11.94 | 12.54 | 11.94 | 12.45 | 8,257,716 | +0.43(+3.55%) |
Jul 07, 2009 | 12.69 | 12.69 | 11.97 | 12.03 | 6,622,750 | -0.60(-4.73%) |
Jul 06, 2009 | 12.31 | 12.88 | 12.16 | 12.62 | 7,389,190 | +0.39(+3.17%) |
Jul 02, 2009 | 12.98 | 12.98 | 12.24 | 12.24 | 5,466,070 | -0.94(-7.13%) |
Jul 01, 2009 | 13.11 | 13.56 | 13.05 | 13.18 | 4,778,718 | +0.11(+0.85%) |
Jun 30, 2009 | 13.10 | 13.46 | 12.83 | 13.06 | 7,766,304 | +0.16(+1.22%) |
Jun 29, 2009 | 12.87 | 13.09 | 12.57 | 12.91 | 4,213,693 | +0.08(+0.61%) |
Jun 26, 2009 | 12.91 | 13.13 | 12.76 | 12.83 | 4,678,819 | -0.05(-0.41%) |
Jun 25, 2009 | 12.98 | 13.11 | 12.80 | 12.88 | 7,229,667 | +0.35(+2.78%) |
Jun 24, 2009 | 12.12 | 12.83 | 12.07 | 12.53 | 7,013,558 | +0.53(+4.43%) |
Jun 23, 2009 | 12.43 | 12.60 | 11.92 | 12.00 | 6,550,628 | -0.44(-3.54%) |
Jun 22, 2009 | 12.61 | 12.61 | 12.15 | 12.44 | 6,185,093 | -0.18(-1.41%) |
Jun 19, 2009 | 12.64 | 12.77 | 12.38 | 12.62 | 7,547,142 | +0.15(+1.21%) |
Jun 18, 2009 | 12.53 | 12.58 | 12.16 | 12.47 | 5,568,427 | -0.06(-0.47%) |
Jun 17, 2009 | 12.47 | 12.77 | 12.01 | 12.53 | 8,826,897 | +0.05(+0.42%) |
Jun 16, 2009 | 13.44 | 13.50 | 12.44 | 12.47 | 9,423,274 | -0.91(-6.82%) |
Jun 15, 2009 | 13.43 | 13.52 | 13.23 | 13.39 | 6,058,286 | -0.26(-1.88%) |
Jun 12, 2009 | 13.40 | 13.69 | 13.10 | 13.64 | 6,056,940 | +0.16(+1.22%) |
Jun 11, 2009 | 13.54 | 13.75 | 13.30 | 13.48 | 6,165,918 | -0.16(-1.20%) |
Jun 10, 2009 | 14.14 | 14.25 | 13.41 | 13.64 | 6,159,334 | -0.39(-2.81%) |
Jun 09, 2009 | 14.04 | 14.20 | 13.77 | 14.04 | 4,570,385 | +0.14(+1.04%) |
Jun 08, 2009 | 13.58 | 14.06 | 13.43 | 13.89 | 5,641,947 | +0.04(+0.29%) |
Jun 05, 2009 | 14.15 | 14.43 | 13.62 | 13.85 | 6,251,588 | -0.09(-0.66%) |
Jun 04, 2009 | 14.76 | 14.76 | 13.74 | 13.94 | 14,612,312 | -1.04(-6.97%) |
Jun 03, 2009 | 14.92 | 15.17 | 14.69 | 14.99 | 8,479,019 | -0.14(-0.91%) |
Jun 02, 2009 | 14.57 | 15.41 | 14.32 | 15.13 | 15,325,313 | +0.38(+2.58%) |
Jun 01, 2009 | 12.97 | 14.90 | 12.97 | 14.75 | 15,414,643 | +1.81(+14.02%) |
May 29, 2009 | 12.91 | 13.27 | 12.80 | 12.93 | 12,847,234 | +0.11(+0.87%) |
May 28, 2009 | 13.38 | 13.62 | 12.62 | 12.82 | 13,807,724 | -0.89(-6.51%) |
May 27, 2009 | 13.98 | 14.51 | 13.68 | 13.71 | 7,216,610 | -0.32(-2.25%) |
May 26, 2009 | 13.54 | 14.42 | 13.30 | 14.03 | 7,447,355 | +0.34(+2.50%) |
May 22, 2009 | 13.79 | 13.96 | 13.30 | 13.69 | 5,083,429 | -0.04(-0.29%) |
May 21, 2009 | 14.41 | 14.60 | 13.62 | 13.73 | 10,677,962 | -0.87(-5.94%) |
May 20, 2009 | 15.17 | 15.69 | 14.47 | 14.59 | 11,021,230 | -0.47(-3.10%) |
May 19, 2009 | 14.87 | 15.42 | 14.71 | 15.06 | 6,800,871 | -0.02(-0.13%) |
May 18, 2009 | 14.73 | 15.14 | 14.30 | 15.08 | 11,364,331 | +0.25(+1.68%) |
May 15, 2009 | 14.21 | 15.14 | 14.06 | 14.83 | 26,090,858 | +1.07(+7.78%) |
May 14, 2009 | 13.36 | 14.27 | 13.27 | 13.76 | 9,832,055 | +0.45(+3.35%) |
May 13, 2009 | 14.00 | 14.17 | 13.13 | 13.31 | 15,346,039 | -1.14(-7.86%) |
May 12, 2009 | 14.79 | 15.09 | 13.99 | 14.45 | 10,008,792 | -0.28(-1.87%) |
May 11, 2009 | 14.88 | 15.23 | 14.37 | 14.73 | 8,874,744 | -0.45(-2.94%) |
May 08, 2009 | 15.30 | 15.61 | 14.46 | 15.17 | 8,431,170 | -0.03(-0.22%) |
May 07, 2009 | 16.12 | 16.42 | 14.62 | 15.21 | 15,171,531 | -0.41(-2.65%) |
May 06, 2009 | 16.03 | 16.40 | 15.27 | 15.62 | 14,815,049 | -0.08(-0.50%) |
May 05, 2009 | 15.56 | 16.17 | 15.44 | 15.70 | 8,961,873 | -0.04(-0.25%) |
May 04, 2009 | 15.73 | 15.82 | 15.56 | 15.74 | 8,559,541 | +0.96(+6.49%) |
May 01, 2009 | 14.89 | 15.10 | 14.34 | 14.78 | 6,144,831 | -0.09(-0.57%) |
Apr 30, 2009 | 14.44 | 15.22 | 14.25 | 14.86 | 9,089,403 | +0.64(+4.53%) |
Apr 29, 2009 | 14.44 | 14.71 | 14.12 | 14.22 | 8,613,257 | +0.01(+0.09%) |
Apr 28, 2009 | 14.06 | 14.66 | 13.85 | 14.21 | 6,457,444 | -0.09(-0.60%) |
Apr 27, 2009 | 14.53 | 14.59 | 14.00 | 14.29 | 7,601,594 | -0.49(-3.29%) |
Apr 24, 2009 | 14.04 | 15.01 | 13.92 | 14.78 | 9,412,191 | +0.89(+6.43%) |
Apr 23, 2009 | 14.40 | 14.42 | 13.41 | 13.88 | 7,612,658 | -0.20(-1.40%) |
Apr 22, 2009 | 13.52 | 14.94 | 13.49 | 14.08 | 11,469,600 | +0.18(+1.28%) |
Apr 21, 2009 | 13.38 | 14.11 | 13.30 | 13.90 | 7,866,593 | +0.25(+1.83%) |
Apr 20, 2009 | 14.48 | 14.48 | 13.52 | 13.65 | 9,928,155 | -0.97(-6.60%) |
Apr 17, 2009 | 13.96 | 14.67 | 13.78 | 14.62 | 10,058,793 | +0.67(+4.80%) |
Apr 16, 2009 | 13.22 | 14.29 | 13.15 | 13.95 | 11,014,939 | +0.85(+6.52%) |
Apr 15, 2009 | 13.64 | 13.77 | 12.61 | 13.10 | 12,615,123 | -0.68(-4.91%) |
Apr 14, 2009 | 13.63 | 14.44 | 13.61 | 13.77 | 10,431,251 | -0.85(-5.80%) |
Apr 13, 2009 | 14.13 | 14.76 | 13.87 | 14.62 | 10,799,606 | +0.23(+1.60%) |
Apr 09, 2009 | 12.91 | 14.45 | 12.47 | 14.39 | 17,374,408 | +2.13(+17.35%) |
Apr 08, 2009 | 11.34 | 12.43 | 11.34 | 12.26 | 11,742,833 | +1.14(+10.21%) |
Apr 07, 2009 | 11.84 | 11.89 | 11.09 | 11.13 | 9,839,132 | -1.19(-9.65%) |
Apr 06, 2009 | 12.60 | 12.61 | 12.01 | 12.31 | 6,315,159 | -0.48(-3.75%) |
Apr 03, 2009 | 12.07 | 12.82 | 12.02 | 12.79 | 8,350,890 | +0.71(+5.87%) |
Apr 02, 2009 | 11.51 | 12.41 | 11.51 | 12.09 | 7,949,041 | +0.83(+7.35%) |
Apr 01, 2009 | 10.80 | 11.31 | 10.62 | 11.26 | 6,538,956 | +0.26(+2.33%) |
Mar 31, 2009 | 11.18 | 11.31 | 10.40 | 11.00 | 8,880,189 | -0.02(-0.18%) |
Mar 30, 2009 | 11.19 | 11.23 | 10.75 | 11.02 | 6,060,674 | -0.65(-5.57%) |
Mar 26, 2009 | 10.94 | 11.74 | 10.75 | 11.67 | 10,256,848 | +0.95(+8.89%) |
Mar 25, 2009 | 11.02 | 11.64 | 10.16 | 10.72 | 12,798,254 | -0.05(-0.49%) |
Mar 24, 2009 | 10.26 | 11.08 | 10.11 | 10.77 | 11,496,002 | +0.37(+3.60%) |
Mar 23, 2009 | 10.15 | 10.40 | 10.04 | 10.40 | 7,479,829 | +0.95(+10.08%) |
Mar 20, 2009 | 10.04 | 10.09 | 9.215 | 9.445 | 7,195,771 | -0.58(-5.77%) |
Mar 19, 2009 | 10.44 | 10.51 | 9.914 | 10.02 | 6,566,928 | -0.18(-1.78%) |
Mar 18, 2009 | 10.10 | 10.50 | 9.714 | 10.20 | 14,319,525 | -0.11(-1.10%) |
Mar 17, 2009 | 10.02 | 10.36 | 9.747 | 10.32 | 7,045,348 | +0.45(+4.52%) |
Mar 16, 2009 | 10.33 | 10.51 | 9.819 | 9.872 | 10,236,242 | -0.34(-3.34%) |
Mar 13, 2009 | 10.05 | 10.60 | 9.872 | 10.21 | 0 | +0.19(+1.90%) |
Mar 12, 2009 | 9.445 | 10.08 | 9.208 | 10.02 | 9,747,349 | +0.54(+5.68%) |
Mar 11, 2009 | 9.202 | 9.754 | 8.932 | 9.484 | 11,223,084 | +0.39(+4.34%) |
Mar 10, 2009 | 8.328 | 9.195 | 8.243 | 9.090 | 11,117,723 | +0.98(+12.06%) |
Mar 09, 2009 | 7.849 | 8.460 | 7.796 | 8.111 | 9,098,180 | +0.12(+1.56%) |
Mar 06, 2009 | 8.111 | 8.256 | 7.665 | 7.987 | 0 | -0.05(-0.57%) |
Mar 05, 2009 | 8.460 | 8.519 | 7.908 | 8.033 | 13,377,262 | -0.89(-10.01%) |
Mar 04, 2009 | 8.479 | 9.143 | 8.433 | 8.926 | 9,065,421 | +0.47(+5.51%) |
Mar 02, 2009 | 8.670 | 8.913 | 8.368 | 8.460 | 8,532,428 | -0.39(-4.38%) |
Feb 27, 2009 | 8.210 | 9.005 | 8.111 | 8.847 | 0 | +0.33(+3.86%) |
Feb 26, 2009 | 9.110 | 9.110 | 8.460 | 8.519 | 6,754,898 | -0.16(-1.89%) |
Feb 25, 2009 | 8.913 | 9.261 | 8.460 | 8.683 | 11,984,204 | -0.31(-3.43%) |
Feb 24, 2009 | 8.243 | 9.031 | 8.151 | 8.992 | 23,741,578 | +1.55(+20.83%) |
Feb 23, 2009 | 7.895 | 8.066 | 7.350 | 7.442 | 8,935,289 | -0.37(-4.71%) |
Feb 20, 2009 | 7.625 | 7.967 | 7.382 | 7.809 | 0 | +0.04(+0.51%) |
Feb 19, 2009 | 8.079 | 8.282 | 7.717 | 7.770 | 10,776,815 | -0.14(-1.74%) |
Feb 18, 2009 | 8.374 | 8.414 | 7.836 | 7.908 | 9,156,383 | -0.33(-3.99%) |
Feb 17, 2009 | 8.538 | 8.611 | 8.197 | 8.236 | 10,880,495 | -0.42(-4.86%) |
Feb 13, 2009 | 8.939 | 9.182 | 8.657 | 8.657 | 5,747,123 | -0.39(-4.28%) |
Feb 12, 2009 | 8.650 | 9.090 | 8.400 | 9.044 | 8,093,761 | +0.29(+3.30%) |
Feb 11, 2009 | 8.742 | 9.005 | 8.604 | 8.755 | 5,420,367 | +0.08(+0.91%) |
Feb 10, 2009 | 9.018 | 9.478 | 8.637 | 8.676 | 8,249,593 | -0.42(-4.62%) |
Feb 09, 2009 | 9.189 | 9.340 | 8.998 | 9.097 | 3,835,503 | -0.22(-2.40%) |
Feb 06, 2009 | 8.532 | 9.438 | 8.525 | 9.320 | 8,903,235 | +0.75(+8.74%) |
Feb 05, 2009 | 8.151 | 8.926 | 8.020 | 8.571 | 12,226,310 | +0.38(+4.65%) |
Feb 04, 2009 | 8.519 | 8.663 | 8.151 | 8.190 | 8,547,426 | -0.47(-5.39%) |
Feb 03, 2009 | 8.190 | 8.801 | 8.059 | 8.657 | 7,843,498 | +0.43(+5.19%) |
Feb 02, 2009 | 8.006 | 8.598 | 7.803 | 8.230 | 16,895,076 | -0.11(-1.26%) |
Jan 30, 2009 | 8.867 | 8.900 | 8.263 | 8.335 | 0 | -0.54(-6.07%) |
Jan 29, 2009 | 9.182 | 9.386 | 8.749 | 8.873 | 5,675,423 | -0.44(-4.72%) |
Jan 28, 2009 | 8.972 | 9.524 | 8.972 | 9.313 | 5,495,485 | +0.53(+5.98%) |
Jan 27, 2009 | 8.827 | 9.116 | 8.630 | 8.788 | 7,488,566 | +0.02(+0.22%) |
Jan 26, 2009 | 8.834 | 9.235 | 8.558 | 8.768 | 5,852,228 | +0.03(+0.38%) |
Jan 23, 2009 | 8.341 | 8.900 | 7.993 | 8.735 | 6,010,868 | +0.16(+1.84%) |
Jan 22, 2009 | 8.394 | 8.939 | 8.289 | 8.578 | 7,806,698 | +0.02(+0.23%) |
Jan 21, 2009 | 8.079 | 8.588 | 7.928 | 8.558 | 9,245,008 | +0.67(+8.49%) |
Jan 20, 2009 | 8.545 | 8.624 | 7.836 | 7.888 | 10,684,800 | -0.64(-7.54%) |
Jan 16, 2009 | 8.427 | 8.604 | 8.210 | 8.532 | 0 | +0.20(+2.44%) |
Jan 15, 2009 | 7.914 | 8.689 | 7.645 | 8.328 | 12,030,666 | +0.42(+5.32%) |
Jan 14, 2009 | 8.243 | 8.479 | 7.762 | 7.908 | 10,874,243 | -0.70(-8.16%) |
Jan 13, 2009 | 8.775 | 9.189 | 8.433 | 8.611 | 9,661,455 | -0.17(-1.94%) |
Jan 12, 2009 | 9.123 | 9.248 | 8.650 | 8.781 | 6,587,959 | -0.39(-4.23%) |
Jan 09, 2009 | 9.550 | 9.556 | 9.084 | 9.169 | 7,704,261 | -0.37(-3.92%) |
Jan 08, 2009 | 9.307 | 9.681 | 8.689 | 9.543 | 14,324,565 | -0.23(-2.35%) |
Jan 07, 2009 | 10.18 | 10.35 | 9.635 | 9.773 | 8,003,009 | -0.68(-6.47%) |
Jan 06, 2009 | 10.10 | 10.57 | 9.845 | 10.45 | 12,241,267 | +0.47(+4.67%) |
Jan 05, 2009 | 9.458 | 10.25 | 9.412 | 9.983 | 11,491,844 | +0.43(+4.47%) |
Jan 02, 2009 | 8.762 | 9.655 | 8.749 | 9.556 | 0 | +0.81(+9.32%) |
Jan 01, 2009 | 8.066 | 8.873 | 8.066 | 8.742 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.066 | 8.873 | 8.066 | 8.742 | 9,473,234 | +0.67(+8.30%) |
Dec 30, 2008 | 7.593 | 8.085 | 7.501 | 8.072 | 6,624,547 | +0.52(+6.87%) |
Dec 29, 2008 | 7.757 | 7.836 | 7.396 | 7.553 | 3,160,212 | -0.27(-3.44%) |
Dec 26, 2008 | 7.842 | 8.072 | 7.717 | 7.823 | 2,040,510 | -0.10(-1.24%) |
Dec 24, 2008 | 7.619 | 8.000 | 7.553 | 7.921 | 2,610,291 | +0.32(+4.24%) |
Dec 23, 2008 | 7.921 | 8.079 | 7.573 | 7.599 | 5,843,275 | -0.26(-3.34%) |
Dec 22, 2008 | 8.492 | 8.584 | 7.796 | 7.862 | 10,903,066 | -0.51(-6.12%) |
Dec 19, 2008 | 8.893 | 8.946 | 7.041 | 8.374 | 34,170,364 | -0.44(-4.99%) |
Dec 18, 2008 | 9.307 | 9.379 | 8.650 | 8.814 | 8,237,586 | -0.37(-4.01%) |
Dec 17, 2008 | 8.512 | 9.235 | 8.341 | 9.182 | 8,875,941 | +0.56(+6.47%) |
Dec 16, 2008 | 8.066 | 8.676 | 8.000 | 8.624 | 8,506,755 | +0.66(+8.24%) |
Dec 15, 2008 | 8.328 | 8.400 | 7.796 | 7.967 | 4,838,016 | -0.35(-4.19%) |
Dec 12, 2008 | 7.980 | 8.512 | 7.882 | 8.315 | 7,163,971 | +0.03(+0.32%) |
Dec 11, 2008 | 8.473 | 8.663 | 8.157 | 8.289 | 7,690,622 | -0.24(-2.85%) |
Dec 10, 2008 | 8.309 | 9.162 | 8.256 | 8.532 | 9,922,836 | +0.32(+3.92%) |
Dec 09, 2008 | 8.644 | 9.379 | 8.118 | 8.210 | 10,053,819 | -0.52(-5.94%) |
Dec 08, 2008 | 8.959 | 9.057 | 8.473 | 8.729 | 11,574,895 | +0.32(+3.83%) |
Dec 05, 2008 | 7.783 | 8.433 | 7.396 | 8.407 | 12,014,334 | +0.52(+6.58%) |
Dec 04, 2008 | 7.514 | 8.565 | 7.231 | 7.888 | 22,062,632 | +0.73(+10.18%) |
Dec 03, 2008 | 6.956 | 7.448 | 6.857 | 7.159 | 11,361,019 | -0.09(-1.18%) |
Dec 02, 2008 | 7.087 | 7.258 | 6.640 | 7.245 | 10,149,760 | +0.11(+1.57%) |
Dec 01, 2008 | 7.192 | 7.389 | 6.872 | 7.133 | 14,038,841 | -0.33(-4.49%) |
Nov 28, 2008 | 7.625 | 7.724 | 7.159 | 7.468 | 4,435,278 | -0.18(-2.40%) |
Nov 26, 2008 | 6.410 | 7.691 | 6.410 | 7.652 | 14,346,098 | +1.10(+16.73%) |
Nov 25, 2008 | 6.640 | 6.779 | 6.115 | 6.555 | 20,603,970 | +0.14(+2.25%) |
Nov 24, 2008 | 5.130 | 6.686 | 5.044 | 6.410 | 18,080,176 | +1.28(+24.97%) |
Nov 21, 2008 | 5.701 | 5.806 | 4.341 | 5.130 | 22,085,576 | -0.39(-7.02%) |
Nov 20, 2008 | 5.832 | 6.292 | 5.412 | 5.517 | 19,548,488 | -0.38(-6.46%) |
Nov 19, 2008 | 6.778 | 7.047 | 5.708 | 5.898 | 16,304,837 | -0.92(-13.49%) |
Nov 18, 2008 | 7.107 | 7.382 | 6.332 | 6.818 | 16,655,105 | -0.29(-4.07%) |
Nov 17, 2008 | 7.612 | 7.849 | 7.100 | 7.107 | 7,609,634 | -0.60(-7.84%) |
Nov 14, 2008 | 7.882 | 8.670 | 7.711 | 7.711 | 0 | -0.80(-9.41%) |
Nov 13, 2008 | 8.286 | 8.538 | 7.287 | 8.512 | 16,781,470 | +0.22(+2.69%) |
Nov 12, 2008 | 8.420 | 8.867 | 8.256 | 8.289 | 7,636,052 | -0.45(-5.11%) |
Nov 11, 2008 | 9.070 | 9.149 | 8.433 | 8.735 | 10,264,424 | -0.49(-5.27%) |
Nov 10, 2008 | 10.30 | 10.46 | 9.084 | 9.221 | 7,237,223 | -0.96(-9.42%) |
Nov 07, 2008 | 10.04 | 10.31 | 9.530 | 10.18 | 7,598,769 | +0.18(+1.77%) |
Nov 06, 2008 | 10.46 | 11.17 | 9.865 | 10.00 | 9,358,687 | -0.51(-4.87%) |
Nov 05, 2008 | 10.61 | 11.37 | 10.45 | 10.52 | 8,881,667 | -0.60(-5.38%) |
Nov 04, 2008 | 11.17 | 11.82 | 10.79 | 11.11 | 5,851,541 | +0.35(+3.30%) |